138,695$
-2,39%
Echtzeit-Aktienkurs Capital One Financial
Bid:
Ask:
Aktienkurse zur Capital One Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 142,10 | 145,08 | 138,14 | 139,00 | -2,17% | 2.381.660,00 |
| 05.09.2024 | 144,79 | 145,37 | 140,91 | 142,09 | -1,17% | 2.261.433,00 |
| 04.09.2024 | 146,32 | 147,17 | 142,85 | 143,77 | -1,26% | 1.996.419,00 |
| 03.09.2024 | 145,47 | 147,27 | 144,93 | 145,60 | -0,91% | 1.530.935,00 |
| 30.08.2024 | 145,68 | 147,22 | 144,85 | 146,93 | 1,07% | 1.983.621,00 |
| 29.08.2024 | 145,32 | 145,63 | 142,77 | 145,37 | 0,85% | 1.230.288,00 |
| 28.08.2024 | 142,07 | 144,53 | 142,07 | 144,15 | 1,24% | 1.769.667,00 |
| 27.08.2024 | 142,71 | 143,43 | 141,86 | 142,38 | -0,10% | 1.055.897,00 |
| 26.08.2024 | 143,44 | 144,01 | 141,63 | 142,52 | -0,01% | 1.823.844,00 |
| 23.08.2024 | 140,46 | 143,68 | 139,52 | 142,54 | 2,19% | 2.885.998,00 |
| 22.08.2024 | 139,56 | 140,63 | 139,06 | 139,48 | -0,21% | 2.339.331,00 |
| 21.08.2024 | 141,80 | 142,30 | 139,19 | 139,78 | -1,22% | 1.386.776,00 |
| 20.08.2024 | 142,50 | 142,62 | 140,92 | 141,51 | -0,99% | 1.326.179,00 |
| 19.08.2024 | 139,74 | 143,00 | 139,74 | 142,93 | 2,41% | 1.339.727,00 |
| 16.08.2024 | 137,06 | 139,81 | 136,58 | 139,56 | 1,79% | 1.883.617,00 |
| 15.08.2024 | 138,34 | 141,17 | 136,07 | 137,11 | 0,85% | 2.374.490,00 |
| 14.08.2024 | 134,70 | 136,40 | 134,04 | 135,95 | 1,46% | 1.699.454,00 |
| 13.08.2024 | 133,00 | 134,27 | 131,78 | 134,00 | 1,42% | 1.673.910,00 |
| 12.08.2024 | 134,26 | 135,16 | 131,88 | 132,12 | -2,00% | 1.797.091,00 |
| 09.08.2024 | 134,60 | 135,05 | 133,28 | 134,81 | 0,33% | 1.325.962,00 |
| 08.08.2024 | 133,59 | 135,19 | 133,21 | 134,37 | 1,57% | 1.742.423,00 |
| 07.08.2024 | 135,70 | 137,23 | 132,10 | 132,29 | -1,05% | 2.101.003,00 |
| 06.08.2024 | 131,37 | 134,82 | 130,78 | 133,69 | 1,73% | 3.070.144,00 |
| 05.08.2024 | 131,94 | 133,31 | 128,23 | 131,42 | -3,45% | 3.561.145,00 |
| 02.08.2024 | 141,49 | 141,49 | 135,80 | 136,12 | -5,40% | 3.542.499,00 |
| 01.08.2024 | 151,73 | 152,64 | 142,34 | 143,89 | -4,96% | 3.245.991,00 |
| 31.07.2024 | 151,96 | 152,87 | 150,97 | 151,40 | -0,56% | 2.026.828,00 |
| 30.07.2024 | 150,74 | 152,65 | 149,32 | 152,25 | 2,14% | 2.387.511,00 |
| 29.07.2024 | 149,52 | 149,86 | 147,38 | 149,06 | -0,20% | 1.779.258,00 |
| 26.07.2024 | 149,28 | 150,10 | 148,41 | 149,36 | 0,86% | 1.795.053,00 |
| 25.07.2024 | 146,17 | 150,05 | 145,49 | 148,09 | 1,15% | 2.666.048,00 |
| 24.07.2024 | 143,67 | 148,93 | 140,50 | 146,41 | 0,63% | 4.567.844,00 |
| 23.07.2024 | 145,26 | 147,46 | 144,84 | 145,50 | 0,27% | 3.686.332,00 |
| 22.07.2024 | 146,21 | 147,32 | 144,50 | 145,11 | -1,47% | 3.257.199,00 |
| 19.07.2024 | 148,92 | 149,12 | 146,30 | 147,27 | -0,97% | 2.564.721,00 |
| 18.07.2024 | 151,77 | 153,35 | 147,69 | 148,72 | -0,50% | 3.936.943,00 |
| 17.07.2024 | 148,87 | 151,34 | 147,44 | 149,47 | -0,06% | 2.931.451,00 |
| 16.07.2024 | 144,64 | 149,59 | 144,19 | 149,56 | 3,42% | 3.796.875,00 |
| 15.07.2024 | 140,82 | 144,64 | 140,21 | 144,61 | 4,48% | 3.018.249,00 |
| 12.07.2024 | 139,12 | 139,47 | 137,50 | 138,41 | -0,42% | 1.680.176,00 |
| 11.07.2024 | 137,05 | 139,07 | 136,56 | 138,99 | 1,74% | 1.803.761,00 |
| 10.07.2024 | 136,19 | 137,00 | 135,41 | 136,61 | -0,28% | 1.665.959,00 |
| 09.07.2024 | 135,81 | 138,93 | 135,36 | 136,99 | 0,87% | 2.575.901,00 |
| 08.07.2024 | 137,22 | 138,06 | 135,50 | 135,81 | -0,14% | 2.298.779,00 |
| 05.07.2024 | 138,38 | 138,74 | 135,88 | 136,00 | -1,75% | 2.622.569,00 |
| 03.07.2024 | 140,27 | 140,67 | 138,00 | 138,42 | -1,47% | 1.805.381,00 |
| 02.07.2024 | 139,64 | 140,52 | 138,73 | 140,48 | 0,56% | 2.019.978,00 |
| 01.07.2024 | 138,80 | 141,80 | 138,45 | 139,70 | 0,90% | 3.081.255,00 |
| 28.06.2024 | 135,39 | 138,79 | 134,66 | 138,45 | 3,30% | 4.959.929,00 |
| 27.06.2024 | 136,03 | 136,24 | 132,92 | 134,03 | -2,00% | 3.535.201,00 |
| 26.06.2024 | 133,71 | 136,94 | 133,08 | 136,77 | 1,42% | 2.834.194,00 |
| 25.06.2024 | 137,15 | 137,65 | 134,76 | 134,86 | -2,05% | 1.744.110,00 |
| 24.06.2024 | 137,04 | 139,11 | 135,63 | 137,68 | 0,67% | 1.749.027,00 |
| 21.06.2024 | 137,00 | 137,77 | 135,21 | 136,77 | -0,98% | 3.152.706,00 |
| 20.06.2024 | 137,82 | 138,15 | 135,84 | 138,13 | 0,58% | 1.811.775,00 |
| 18.06.2024 | 137,01 | 138,21 | 136,77 | 137,34 | 0,18% | 1.399.643,00 |
| 17.06.2024 | 133,79 | 137,36 | 133,50 | 137,10 | 2,54% | 2.054.456,00 |
| 14.06.2024 | 134,03 | 135,25 | 133,30 | 133,70 | -1,03% | 2.612.963,00 |
| 13.06.2024 | 136,31 | 136,68 | 134,29 | 135,09 | -1,47% | 1.895.977,00 |
| 12.06.2024 | 137,28 | 138,99 | 136,17 | 137,10 | 1,45% | 2.240.488,00 |
| 11.06.2024 | 140,16 | 140,40 | 134,55 | 135,14 | -4,09% | 2.436.130,00 |
| 10.06.2024 | 138,81 | 141,18 | 138,32 | 140,90 | 0,79% | 2.544.384,00 |
| 07.06.2024 | 135,69 | 141,00 | 135,29 | 139,80 | 2,52% | 2.835.943,00 |
| 06.06.2024 | 136,57 | 138,62 | 135,87 | 136,37 | 0,66% | 2.383.919,00 |
| 05.06.2024 | 134,82 | 135,68 | 133,54 | 135,48 | 0,74% | 2.226.520,00 |
| 04.06.2024 | 135,47 | 136,55 | 133,71 | 134,48 | -1,93% | 1.942.771,00 |
| 03.06.2024 | 137,43 | 138,00 | 134,89 | 137,12 | -0,37% | 2.002.780,00 |
| 31.05.2024 | 136,51 | 137,76 | 136,22 | 137,63 | 1,06% | 4.432.570,00 |
| 30.05.2024 | 136,24 | 136,87 | 135,12 | 136,18 | 0,39% | 1.707.047,00 |
| 29.05.2024 | 134,82 | 136,19 | 133,70 | 135,65 | -0,71% | 1.616.188,00 |
| 28.05.2024 | 137,74 | 138,11 | 136,23 | 136,62 | -0,73% | 1.659.865,00 |
| 24.05.2024 | 138,05 | 139,24 | 137,44 | 137,62 | 0,09% | 1.571.698,00 |
| 23.05.2024 | 139,64 | 139,64 | 136,21 | 137,49 | -1,39% | 2.788.713,00 |
| 22.05.2024 | 139,97 | 141,59 | 139,23 | 139,43 | -0,71% | 1.715.520,00 |
| 21.05.2024 | 140,27 | 141,02 | 139,95 | 140,42 | -0,14% | 1.948.158,00 |
| 20.05.2024 | 141,81 | 142,02 | 140,10 | 140,62 | -0,84% | 1.340.760,00 |
| 17.05.2024 | 142,15 | 142,23 | 140,85 | 141,81 | 0,54% | 1.380.022,00 |
| 16.05.2024 | 144,40 | 144,97 | 140,41 | 141,05 | -2,29% | 3.111.300,00 |
| 15.05.2024 | 144,04 | 145,38 | 143,54 | 144,35 | 0,89% | 2.064.829,00 |
| 14.05.2024 | 143,04 | 143,75 | 142,14 | 143,08 | 0,62% | 1.680.234,00 |
| 13.05.2024 | 143,88 | 144,24 | 141,91 | 142,20 | -0,25% | 1.058.405,00 |
| 10.05.2024 | 142,25 | 143,15 | 142,02 | 142,56 | 0,05% | 1.322.491,00 |
| 09.05.2024 | 142,66 | 143,46 | 141,94 | 142,49 | -0,24% | 1.583.136,00 |
| 08.05.2024 | 142,09 | 143,22 | 141,52 | 142,83 | 0,19% | 1.269.020,00 |
| 07.05.2024 | 144,19 | 144,62 | 141,61 | 142,56 | -0,54% | 1.927.112,00 |
| 06.05.2024 | 143,43 | 144,60 | 142,83 | 143,33 | 0,65% | 1.493.572,00 |
| 03.05.2024 | 143,18 | 143,43 | 142,03 | 142,41 | 0,42% | 1.638.256,00 |
| 02.05.2024 | 143,19 | 143,44 | 141,46 | 141,81 | 0,12% | 2.105.951,00 |
| 01.05.2024 | 143,00 | 143,82 | 141,15 | 141,64 | -1,25% | 1.948.347,00 |
| 30.04.2024 | 144,37 | 145,02 | 143,34 | 143,43 | -1,42% | 2.038.180,00 |
| 29.04.2024 | 146,83 | 147,27 | 144,79 | 145,50 | -0,49% | 2.169.353,00 |
| 26.04.2024 | 145,16 | 148,98 | 144,70 | 146,21 | 0,16% | 4.328.677,00 |
| 25.04.2024 | 148,34 | 149,00 | 144,93 | 145,97 | -1,95% | 3.757.765,00 |
| 24.04.2024 | 147,14 | 149,60 | 146,76 | 148,87 | 0,66% | 3.961.836,00 |
| 23.04.2024 | 147,08 | 149,94 | 146,88 | 147,90 | 0,44% | 2.503.162,00 |
| 22.04.2024 | 144,10 | 147,28 | 143,09 | 147,25 | 3,04% | 2.875.531,00 |
| 19.04.2024 | 142,26 | 145,19 | 142,26 | 142,91 | 0,90% | 2.530.894,00 |
| 18.04.2024 | 137,99 | 143,66 | 137,99 | 141,63 | 3,55% | 3.001.370,00 |
| 17.04.2024 | 137,75 | 138,57 | 136,52 | 136,77 | 0,26% | 1.762.320,00 |
| 16.04.2024 | 138,30 | 138,61 | 136,25 | 136,41 | -1,99% | 2.206.372,00 |